Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.40 | 45.52 | 43.40 | 44.54 | 4,571,501 | +1.43(+3.32%) |
Apr 29, 2008 | 43.40 | 44.11 | 43.11 | 43.11 | 3,019,380 | -0.40(-0.92%) |
Apr 28, 2008 | 43.54 | 43.83 | 43.41 | 43.51 | 2,875,177 | -0.20(-0.46%) |
Apr 25, 2008 | 43.88 | 43.88 | 43.06 | 43.71 | 1,820,066 | +0.10(+0.22%) |
Apr 24, 2008 | 42.84 | 43.85 | 42.35 | 43.61 | 2,660,967 | +1.22(+2.88%) |
Apr 23, 2008 | 43.22 | 43.44 | 42.33 | 42.39 | 2,823,984 | -0.83(-1.91%) |
Apr 22, 2008 | 43.07 | 43.43 | 43.00 | 43.22 | 1,914,286 | -0.06(-0.14%) |
Apr 21, 2008 | 43.37 | 43.73 | 43.08 | 43.28 | 1,910,539 | -0.44(-1.01%) |
Apr 18, 2008 | 44.33 | 44.34 | 43.44 | 43.72 | 2,901,756 | +0.50(+1.15%) |
Apr 17, 2008 | 42.63 | 43.42 | 42.48 | 43.23 | 3,043,103 | +0.44(+1.02%) |
Apr 16, 2008 | 42.10 | 43.00 | 42.07 | 42.79 | 3,375,745 | +0.93(+2.22%) |
Apr 15, 2008 | 42.18 | 42.47 | 41.45 | 41.86 | 4,009,608 | +0.07(+0.16%) |
Apr 14, 2008 | 41.45 | 42.07 | 41.23 | 41.79 | 2,890,098 | +0.28(+0.68%) |
Apr 11, 2008 | 41.48 | 42.47 | 41.42 | 41.51 | 2,031,450 | -0.44(-1.04%) |
Apr 10, 2008 | 42.36 | 42.65 | 41.69 | 41.95 | 2,229,766 | -0.28(-0.66%) |
Apr 09, 2008 | 42.19 | 42.52 | 41.96 | 42.23 | 2,602,655 | +0.20(+0.47%) |
Apr 08, 2008 | 42.49 | 42.56 | 41.87 | 42.03 | 2,050,279 | -0.67(-1.57%) |
Apr 07, 2008 | 42.27 | 42.96 | 42.27 | 42.70 | 2,198,978 | +0.58(+1.37%) |
Apr 04, 2008 | 42.37 | 42.58 | 41.89 | 42.13 | 1,622,524 | -0.24(-0.58%) |
Apr 03, 2008 | 42.44 | 42.55 | 41.83 | 42.37 | 2,352,269 | +0.03(+0.07%) |
Apr 02, 2008 | 42.83 | 43.06 | 42.21 | 42.34 | 2,734,400 | -0.31(-0.73%) |
Apr 01, 2008 | 40.20 | 42.72 | 40.20 | 42.65 | 3,127,103 | +1.97(+4.85%) |
Mar 31, 2008 | 40.33 | 40.97 | 40.02 | 40.68 | 2,694,904 | +0.44(+1.08%) |
Mar 28, 2008 | 40.65 | 40.94 | 40.12 | 40.24 | 3,033,957 | -0.41(-1.02%) |
Mar 27, 2008 | 41.19 | 41.19 | 40.66 | 40.66 | 4,779,979 | -0.16(-0.40%) |
Mar 26, 2008 | 41.11 | 41.22 | 40.53 | 40.82 | 4,347,665 | -0.62(-1.50%) |
Mar 25, 2008 | 41.90 | 41.90 | 41.18 | 41.44 | 3,815,429 | -0.54(-1.28%) |
Mar 24, 2008 | 42.96 | 43.68 | 41.79 | 41.98 | 3,241,108 | -0.98(-2.27%) |
Mar 21, 2008 | 40.93 | 43.05 | 40.54 | 42.95 | 4,296,939 | +0.00(+0.00%) |
Mar 20, 2008 | 40.93 | 43.05 | 40.63 | 42.95 | 4,296,939 | +2.42(+5.96%) |
Mar 19, 2008 | 42.50 | 42.56 | 40.54 | 40.54 | 3,264,675 | -1.42(-3.38%) |
Mar 18, 2008 | 40.81 | 41.96 | 40.33 | 41.96 | 4,259,553 | +2.24(+5.64%) |
Mar 17, 2008 | 39.24 | 40.11 | 38.21 | 39.72 | 4,643,444 | +0.07(+0.19%) |
Mar 14, 2008 | 40.74 | 40.91 | 39.08 | 39.64 | 5,471,193 | -1.10(-2.70%) |
Mar 13, 2008 | 39.52 | 40.97 | 39.41 | 40.74 | 3,239,500 | +0.50(+1.25%) |
Mar 12, 2008 | 41.75 | 41.81 | 40.23 | 40.24 | 2,743,932 | -1.33(-3.20%) |
Mar 11, 2008 | 40.86 | 42.84 | 39.82 | 41.57 | 3,846,221 | +1.54(+3.84%) |
Mar 10, 2008 | 40.46 | 40.92 | 39.89 | 40.04 | 2,551,694 | -0.53(-1.31%) |
Mar 07, 2008 | 40.03 | 41.15 | 39.71 | 40.57 | 4,115,712 | +0.38(+0.96%) |
Mar 06, 2008 | 40.18 | 40.44 | 39.58 | 40.18 | 4,432,396 | -0.19(-0.48%) |
Mar 05, 2008 | 40.23 | 41.05 | 39.74 | 40.38 | 5,597,430 | +0.32(+0.79%) |
Mar 04, 2008 | 40.29 | 40.63 | 39.64 | 40.06 | 6,240,049 | -0.64(-1.58%) |
Mar 03, 2008 | 41.39 | 41.52 | 39.79 | 40.70 | 3,579,087 | -0.85(-2.04%) |
Feb 29, 2008 | 42.52 | 42.53 | 41.48 | 41.55 | 3,684,125 | -1.38(-3.22%) |
Feb 28, 2008 | 43.93 | 44.29 | 42.83 | 42.93 | 2,372,222 | -1.60(-3.60%) |
Feb 27, 2008 | 43.59 | 44.71 | 43.12 | 44.53 | 3,716,949 | +0.97(+2.22%) |
Feb 26, 2008 | 43.04 | 43.92 | 42.93 | 43.57 | 3,364,892 | +0.47(+1.08%) |
Feb 25, 2008 | 43.09 | 43.22 | 42.13 | 43.10 | 3,831,225 | -0.06(-0.14%) |
Feb 22, 2008 | 42.21 | 43.18 | 41.70 | 43.16 | 2,873,573 | +1.11(+2.64%) |
Feb 21, 2008 | 43.22 | 43.22 | 41.96 | 42.05 | 2,503,058 | -0.93(-2.17%) |
Feb 20, 2008 | 42.26 | 43.09 | 42.04 | 42.98 | 3,081,210 | +0.52(+1.24%) |
Feb 19, 2008 | 43.12 | 43.40 | 42.19 | 42.46 | 2,546,364 | -0.25(-0.59%) |
Feb 18, 2008 | 41.82 | 42.81 | 41.43 | 42.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.82 | 42.81 | 41.43 | 42.71 | 3,234,615 | +0.89(+2.14%) |
Feb 14, 2008 | 42.01 | 42.42 | 41.36 | 41.82 | 3,039,819 | -0.27(-0.63%) |
Feb 13, 2008 | 42.17 | 42.28 | 41.30 | 42.08 | 4,338,680 | +0.38(+0.92%) |
Feb 12, 2008 | 41.83 | 42.45 | 41.05 | 41.70 | 4,219,009 | -0.10(-0.25%) |
Feb 11, 2008 | 42.15 | 42.19 | 41.15 | 41.80 | 3,702,608 | -0.53(-1.26%) |
Feb 08, 2008 | 43.55 | 43.56 | 42.23 | 42.33 | 4,047,288 | -1.48(-3.39%) |
Feb 07, 2008 | 43.26 | 44.62 | 43.05 | 43.82 | 4,354,412 | +0.23(+0.53%) |
Feb 06, 2008 | 44.33 | 44.55 | 43.23 | 43.59 | 4,586,831 | +0.52(+1.20%) |
Feb 05, 2008 | 43.09 | 44.39 | 42.57 | 43.07 | 3,311,704 | -0.95(-2.15%) |
Feb 04, 2008 | 43.84 | 44.30 | 43.60 | 44.02 | 2,619,621 | +0.19(+0.44%) |